VanEck Oil Refiners ETF (CRAK)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.25750214347 | 34.99 | 35.5699 | 34.61 | 8026 | 35.21616733 | SP |
| 4 | 0.21 | 0.596252129472 | 35.22 | 36.39 | 34.61 | 6428 | 35.4796833 | SP |
| 12 | -2.95 | -7.68629494528 | 38.38 | 38.38 | 34.61 | 13268 | 36.26997488 | SP |
| 26 | 2.18 | 6.55639097744 | 33.25 | 40.409 | 33.0101 | 16431 | 36.8343311 | SP |
| 52 | 4.2 | 13.4486071085 | 31.23 | 40.409 | 31.23 | 12866 | 35.76739774 | SP |
| 156 | 8.68 | 32.4485981308 | 26.75 | 40.409 | 25.7 | 17107 | 32.28650496 | SP |
| 260 | 7.3 | 25.9509420547 | 28.13 | 40.409 | 13.801 | 15354 | 29.81172608 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 35.43 | 0.17 | 0.48 | 35.26 | 35.5699 | 35.26 | 4149 |
| 1721082600 | 35.2617 | -0.09 | -0.24 | 35.54 | 35.54 | 35.2617 | 2719 |
| 1720823400 | 35.3474 | 0.1 | 0.29 | 35.46 | 35.46 | 35.26 | 4573 |
| 1720737000 | 35.2444 | 0.2 | 0.58 | 34.95 | 35.295 | 34.61 | 16869 |
| 1720650600 | 35.0396 | -0.22 | -0.61 | 34.99 | 35.495 | 34.99 | 11822 |
| 1720564200 | 35.256 | -0.35 | -0.99 | 35.34 | 35.34 | 35.07 | 9616 |
| 1720477800 | 35.61 | -0.33 | -0.92 | 35.95 | 35.95 | 35.58 | 7915 |
| 1720218600 | 35.94 | -0.36 | -0.99 | 36.39 | 36.39 | 35.9 | 8317 |
| 1720040640 | 36.2991 | 0.32 | 0.89 | 36.18 | 36.2991 | 36.18 | 6585 |
| 1719959400 | 35.98 | -0.19 | -0.53 | 36.21 | 36.25 | 35.98 | 2205 |
| 1719873000 | 36.17 | 0.66 | 1.86 | 35.93 | 36.1991 | 35.91 | 10141 |
| 1719613800 | 35.51 | 0 | 0.00 | 35.51 | 35.51 | 35.51 | 0 |
| 1719527400 | 35.51 | 0.2 | 0.58 | 35.57 | 35.8 | 35.3801 | 2871 |
| 1719441000 | 35.3057 | -0.1 | -0.30 | 35.38 | 35.38 | 35.2 | 659 |
| 1719354600 | 35.4106 | 0.3 | 0.86 | 35.3 | 35.45 | 35.215 | 967 |
| 1719268200 | 35.11 | 0.05 | 0.15 | 35.12 | 35.33 | 35.0916 | 5065 |
| 1719009000 | 35.0563 | -0.25 | -0.72 | 35.18 | 35.18 | 35.05 | 4549 |
| 1718922600 | 35.31 | 0.23 | 0.65 | 35.22 | 35.7 | 35.22 | 10256 |
| 1718749800 | 35.0805 | 0.09 | 0.26 | 35.07 | 35.26 | 34.955 | 4946 |
| 1718663400 | 34.99 | -0.03 | -0.09 | 35.02 | 35.14 | 34.91 | 4504 |
| 1718404200 | 35.02 | -0.08 | -0.23 | 35.1 | 35.1 | 34.96 | 5214 |
| 1718317800 | 35.1 | -0.06 | -0.17 | 35.26 | 35.4 | 34.8 | 23985 |
| 1718231400 | 35.16 | -0.19 | -0.54 | 36.06 | 36.06 | 35.16 | 10574 |
| 1718145000 | 35.35 | -0.15 | -0.42 | 35.35 | 35.4 | 35.13 | 12300 |
| 1718058600 | 35.5 | 0.1 | 0.28 | 35.55 | 35.6881 | 35.385 | 10247 |
| 1717799400 | 35.4 | -0.31 | -0.87 | 35.5 | 35.645 | 35.4 | 3514 |
| 1717713000 | 35.71 | 0.31 | 0.88 | 35.52 | 35.8423 | 35.52 | 5613 |
| 1717626600 | 35.4 | -0.1 | -0.28 | 35.54 | 35.595 | 35.4 | 9132 |
| 1717540200 | 35.4983 | -0.61 | -1.69 | 35.62 | 35.62 | 35.4001 | 135577 |
| 1717453800 | 36.11 | -0.1 | -0.28 | 36.52 | 36.52 | 36.02 | 36128 |
| 1717194600 | 36.21 | 0.56 | 1.57 | 35.89 | 36.22 | 35.821 | 2503 |
| 1717108200 | 35.65 | -0.19 | -0.53 | 35.9411 | 35.98 | 35.65 | 2287 |
| 1717021800 | 35.84 | -1.06 | -2.87 | 36.57 | 36.57 | 35.84 | 9540 |
| 1716935400 | 36.9 | 0.38 | 1.04 | 37.04 | 37.09 | 36.7695 | 6102 |
| 1716589800 | 36.52 | 0.01 | 0.03 | 36.72 | 36.72 | 36.51 | 4807 |
| 1716503400 | 36.51 | -0.33 | -0.90 | 36.98 | 36.98 | 36.4801 | 2551 |
| 1716417000 | 36.84 | -0.31 | -0.83 | 37.11 | 37.168 | 36.83 | 4989 |
| 1716330600 | 37.15 | -0.01 | -0.02 | 37.16 | 37.32 | 37.15 | 4220 |
| 1716244200 | 37.1592 | 0.02 | 0.06 | 37.34 | 37.34 | 37.0719 | 2673 |
| 1715985000 | 37.1365 | 0.68 | 1.86 | 36.59 | 37.18 | 36.59 | 5523 |
| 1715898600 | 36.46 | -0.19 | -0.52 | 36.58 | 36.58 | 36.44 | 2912 |
| 1715812200 | 36.65 | -0.34 | -0.92 | 36.68 | 36.73 | 36.38 | 14914 |
| 1715725800 | 36.99 | 0.13 | 0.35 | 36.97 | 36.99 | 36.83 | 3478 |
| 1715639400 | 36.86 | 0.07 | 0.19 | 37.25 | 37.25 | 36.768 | 3268 |
| 1715380200 | 36.79 | -0.07 | -0.19 | 37.22 | 37.22 | 36.74 | 4429 |
| 1715293800 | 36.86 | 0.05 | 0.14 | 36.75 | 36.975 | 36.67 | 4280 |
| 1715207400 | 36.81 | 0.1 | 0.27 | 36.62 | 36.9571 | 36.62 | 5454 |
| 1715121000 | 36.71 | -0.32 | -0.86 | 36.89 | 36.95 | 36.7003 | 16346 |
| 1715034600 | 37.03 | 0.17 | 0.46 | 37.04 | 37.3 | 37 | 14016 |
| 1714775400 | 36.8612 | -0.09 | -0.25 | 36.87 | 36.9793 | 36.63 | 10752 |
| 1714689000 | 36.9525 | 0.73 | 2.01 | 36.49 | 37.0399 | 36.4463 | 5916 |
| 1714602600 | 36.2246 | -0.53 | -1.44 | 36.6 | 36.69 | 36.12 | 17493 |
| 1714516200 | 36.7524 | -1.16 | -3.07 | 37.62 | 37.62 | 36.75 | 103568 |
| 1714429800 | 37.915 | 0.31 | 0.83 | 37.59 | 37.915 | 37.59 | 9156 |
| 1714170600 | 37.6044 | -0.21 | -0.56 | 37.8 | 37.8 | 37.38 | 74296 |
| 1714084200 | 37.8144 | -0.26 | -0.68 | 37.67 | 37.84 | 37.3 | 6163 |
| 1713997800 | 38.0752 | -0.41 | -1.06 | 38.38 | 38.38 | 37.83 | 30361 |
| 1713911400 | 38.4813 | 0.31 | 0.82 | 38.1 | 38.4813 | 37.85 | 8625 |
| 1713825000 | 38.17 | 0.8 | 2.14 | 37.45 | 38.44 | 37.45 | 22329 |
| 1713565800 | 37.3686 | 0.29 | 0.78 | 37.16 | 37.47 | 37.16 | 10054 |
| 1713479400 | 37.0779 | -0.41 | -1.09 | 37.54 | 37.54 | 36.98 | 11645 |
| 1713393000 | 37.4849 | -0.2 | -0.54 | 37.6 | 37.7727 | 37.26 | 19504 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
